Cameco Corporation (NY: CCJ )

24.03 USD -0.70 (-2.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 9.757 9.917 9.755 9.917 88,100 +0.13(+1.38%)
Jul 29, 2004 9.517 9.825 9.517 9.782 80,300 +0.27(+2.78%)
Jul 28, 2004 9.600 9.692 9.500 9.517 100,500 -0.11(-1.14%)
Jul 27, 2004 9.493 9.627 9.283 9.627 151,600 +0.09(+0.94%)
Jul 26, 2004 9.703 9.757 9.517 9.537 77,100 -0.19(-1.97%)
Jul 23, 2004 9.967 10.00 9.650 9.728 221,200 -0.30(-3.01%)
Jul 22, 2004 9.887 10.07 9.887 10.03 69,600 +0.06(+0.64%)
Jul 21, 2004 10.04 10.04 9.913 9.967 53,400 -0.05(-0.52%)
Jul 20, 2004 10.10 10.10 9.965 10.02 47,500 -0.11(-1.12%)
Jul 19, 2004 10.07 10.13 9.943 10.13 73,500 +0.06(+0.61%)
Jul 16, 2004 10.03 10.13 9.902 10.07 50,900 +0.06(+0.62%)
Jul 15, 2004 10.01 10.04 9.875 10.01 39,000 -0.01(-0.13%)
Jul 14, 2004 9.932 10.10 9.932 10.02 111,900 +0.10(+1.03%)
Jul 13, 2004 9.903 9.920 9.783 9.920 60,300 -0.08(-0.80%)
Jul 12, 2004 9.837 10.00 9.797 10.00 80,500 +0.17(+1.75%)
Jul 09, 2004 9.667 9.833 9.633 9.828 56,700 +0.14(+1.43%)
Jul 08, 2004 9.760 9.768 9.650 9.690 95,000 -0.05(-0.55%)
Jul 07, 2004 9.733 9.837 9.703 9.743 66,400 +0.00(+0.03%)
Jul 06, 2004 9.632 9.833 9.542 9.740 84,900 -0.06(-0.65%)
Jul 02, 2004 9.742 9.837 9.670 9.803 41,300 +0.11(+1.13%)
Jul 01, 2004 9.807 9.830 9.683 9.693 71,600 -0.07(-0.77%)
Jun 30, 2004 9.662 9.770 9.600 9.768 43,600 +0.15(+1.54%)
Jun 29, 2004 9.455 9.638 9.452 9.620 91,200 +0.12(+1.32%)
Jun 28, 2004 9.485 9.733 9.458 9.495 83,900 +0.05(+0.53%)
Jun 25, 2004 9.535 9.537 9.397 9.445 94,900 -0.12(-1.27%)
Jun 24, 2004 9.608 9.662 9.518 9.567 49,000 +0.00(+0.03%)
Jun 23, 2004 9.473 9.635 9.473 9.563 79,600 +0.09(+0.91%)
Jun 22, 2004 9.303 9.495 9.283 9.477 38,000 +0.17(+1.86%)
Jun 21, 2004 9.525 9.633 9.283 9.303 109,100 -0.15(-1.55%)
Jun 18, 2004 9.303 9.532 9.303 9.450 103,400 +0.21(+2.24%)
Jun 17, 2004 9.115 9.250 9.010 9.243 67,000 +0.18(+1.99%)
Jun 16, 2004 8.830 9.085 8.808 9.063 72,000 +0.20(+2.30%)
Jun 15, 2004 8.442 8.953 8.442 8.860 110,400 +0.40(+4.79%)
Jun 14, 2004 8.583 8.583 8.395 8.455 57,600 -0.13(-1.57%)
Jun 10, 2004 8.605 8.698 8.558 8.590 49,900 -0.08(-0.90%)
Jun 09, 2004 8.945 8.945 8.618 8.668 111,900 -0.29(-3.26%)
Jun 08, 2004 9.102 9.125 8.900 8.960 63,700 -0.20(-2.24%)
Jun 07, 2004 8.975 9.183 8.975 9.165 96,000 +0.26(+2.98%)
Jun 04, 2004 8.725 8.943 8.725 8.900 58,200 +0.17(+1.97%)
Jun 03, 2004 8.698 8.867 8.680 8.728 85,600 +0.14(+1.61%)
Jun 02, 2004 8.710 8.710 8.552 8.590 33,900 -0.05(-0.56%)
Jun 01, 2004 8.590 8.667 8.543 8.638 87,500 -0.08(-0.90%)
May 28, 2004 8.748 8.748 8.658 8.717 48,400 -0.05(-0.57%)
May 27, 2004 8.575 8.800 8.538 8.767 149,400 +0.31(+3.64%)
May 26, 2004 8.377 8.593 8.337 8.458 129,800 +0.08(+0.92%)
May 25, 2004 7.958 8.447 7.958 8.382 248,300 +0.33(+4.06%)
May 24, 2004 7.963 8.083 7.917 8.055 34,000 +0.11(+1.36%)
May 21, 2004 7.992 8.007 7.915 7.947 51,000 -0.02(-0.27%)
May 20, 2004 7.822 8.053 7.783 7.968 127,600 +0.15(+1.94%)
May 19, 2004 7.580 7.980 7.580 7.817 190,300 +0.38(+5.11%)
May 18, 2004 7.287 7.455 7.247 7.437 64,700 +0.19(+2.62%)
May 17, 2004 7.333 7.360 7.217 7.247 66,900 -0.07(-0.96%)
May 14, 2004 7.408 7.412 7.283 7.317 29,500 -0.09(-1.24%)
May 13, 2004 7.412 7.417 7.333 7.408 65,700 +0.01(+0.11%)
May 12, 2004 7.498 7.510 7.313 7.400 111,800 -0.07(-1.00%)
May 11, 2004 7.375 7.502 7.322 7.475 41,900 +0.15(+2.09%)
May 10, 2004 7.250 7.342 7.230 7.322 94,500 -0.20(-2.66%)
May 07, 2004 7.715 7.715 7.515 7.522 73,500 -0.24(-3.05%)
May 06, 2004 7.858 7.917 7.583 7.758 88,200 -0.10(-1.34%)
May 05, 2004 7.783 7.895 7.708 7.863 187,700 +0.16(+2.10%)
May 04, 2004 7.445 7.732 7.445 7.702 81,500 +0.32(+4.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.